Storytel AB (publ) (FRA:DST)
Germany · Delayed Price · Currency is EUR 8.97
-0.42 (-4.52%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:DST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | - | -4.52% | - |
| Jun 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jun 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.14% | - |
| May 29, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.71% | - |
| May 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.14% | - |
| May 27, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.97% | - |
| May 26, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.13% | - |
| May 25, 2026 | 9.86 | 9.86 | 9.72 | 9.72 | 9.72 | 4.57% | - |
| May 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.97% | - |
| May 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 3.23% | - |
| May 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 3.03% | - |
| May 19, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.36% | - |
| May 18, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.30% | - |
| May 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.97% | - |
| May 14, 2026 | 8.59 | 8.71 | 8.59 | 8.63 | 8.63 | 1.65% | 1,400 |
| May 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.34% | - |
| May 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.60% | - |
| May 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.63% | - |
| May 8, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.77% | - |
| May 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 5.17% | - |
| May 6, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.86% | - |
| May 5, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.53 | -2.47% | - |
| May 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.75 | 4.28% | - |
| Apr 30, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.39 | -0.41% | - |
| Apr 29, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.42 | -8.50% | - |
| Apr 28, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | -0.11% | - |
| Apr 27, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.22 | -0.16% | - |
| Apr 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.23 | -2.55% | - |
| Apr 23, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.47 | -1.53% | - |
| Apr 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.62 | 0.31% | - |
| Apr 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | 5.29% | - |
| Apr 20, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.11 | -2.01% | - |
| Apr 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.29 | 6.06% | - |
| Apr 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.76 | 0.79% | - |
| Apr 15, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.69 | 0.57% | - |
| Apr 14, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.64 | 3.17% | - |
| Apr 13, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.38 | 1.49% | - |
| Apr 10, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.26 | -1.70% | - |
| Apr 9, 2026 | 8.58 | 8.58 | 8.54 | 8.54 | 8.40 | 0.23% | 292 |
| Apr 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.38 | 5.38% | - |
| Apr 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.95 | 2.67% | - |
| Apr 2, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.74 | 0.70% | - |
| Apr 1, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.69 | 5.32% | - |
| Mar 31, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.30 | 2.06% | - |
| Mar 30, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.15 | 0.62% | - |
| Mar 27, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.11 | 0.35% | - |
| Mar 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | 0.28% | - |
| Mar 25, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.07 | 1.20% | - |
| Mar 24, 2026 | 7.17 | 7.17 | 7.10 | 7.10 | 6.98 | 3.43% | - |
| Mar 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | -3.85% | - |